T3 Defense Inc. (DFNSW)
NASDAQ: DFNSW · Real-Time Price · USD · Warrants
0.074999
+0.0102 (15.74%)
At close: Apr 17, 2026, 4:00 PM EDT
0.0800
+0.0050 (6.67%)
After-hours: Apr 17, 2026, 7:57 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.07 | 15.74% | 301,161 |
| Apr 16, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 1.41% | 32,541 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.59% | 76,489 |
| Apr 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.81% | 41,669 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.59% | 46,777 |
| Apr 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.73% | 6,943 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -7.35% | 9,191 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.11% | 7,522 |
| Apr 7, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 4.16% | 62,399 |
| Apr 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.86% | 11,171 |
| Apr 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -21.61% | 12,213 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | -18.45% | 91,833 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | - | 93,471 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -0.36% | 27,178 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.48% | 62,215 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.09% | 3,916 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.57% | 5,022 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.26% | 33,061 |
| Mar 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.57% | 49,235 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 1.89% | 115,044 |
| Mar 19, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -0.08% | 46,130 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -2.68% | 55,266 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | -3.97% | 127,667 |
| Mar 16, 2026 | 0.13 | 0.14 | 0.10 | 0.14 | 0.14 | 3.97% | 84,599 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 10.56% | 69,167 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 0.17% | 41,002 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.68% | 30,022 |
| Mar 10, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -4.63% | 23,018 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.09 | 0.12 | 0.12 | -5.31% | 66,959 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.42% | 71,220 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | 0.67% | 28,574 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.12 | 0.12 | 0.12 | 4.29% | 15,350 |
| Mar 3, 2026 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -7.98% | 32,418 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -2.21% | 47,944 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 5.40% | 14,270 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.96% | 2,773 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.79% | 11,867 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.22% | 322 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 0.39% | 61,204 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.42% | 14,539 |
| Feb 19, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.41% | 19,152 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 9.14% | 4,726 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.17% | 20,953 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.02% | 6,882 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 7.47% | 604 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -18.12% | 112,319 |
| Feb 9, 2026 | 0.16 | 0.21 | 0.08 | 0.17 | 0.17 | 32.40% | 71,788 |
| Feb 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 5.77% | 9,837 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.62% | 14,198 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 17.65% | 50,088 |